ＣＡＣ Ｈｏｌｄｉｎｇｓの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,462 | 1,465 | 1,451 | 1,458 | +1 | +0.1% | 10,400 |
| 2023/01/23 | 1,453 | 1,457 | 1,433 | 1,457 | +14 | +1% | 10,200 |
| 2023/01/20 | 1,444 | 1,451 | 1,436 | 1,443 | +19 | +1.3% | 5,700 |
| 2023/01/19 | 1,441 | 1,441 | 1,420 | 1,424 | -13 | -0.9% | 8,700 |
| 2023/01/18 | 1,421 | 1,459 | 1,398 | 1,437 | +16 | +1.1% | 17,500 |
| 2023/01/17 | 1,415 | 1,426 | 1,412 | 1,421 | +18 | +1.3% | 6,700 |
| 2023/01/16 | 1,411 | 1,415 | 1,403 | 1,403 | -4 | -0.3% | 6,100 |
| 2023/01/13 | 1,416 | 1,417 | 1,399 | 1,407 | -6 | -0.4% | 9,500 |
| 2023/01/12 | 1,423 | 1,423 | 1,408 | 1,413 | -2 | -0.1% | 2,600 |
| 2023/01/11 | 1,413 | 1,417 | 1,407 | 1,415 | +10 | +0.7% | 5,200 |
| 2023/01/10 | 1,442 | 1,442 | 1,405 | 1,405 | -7 | -0.5% | 13,300 |
| 2023/01/06 | 1,392 | 1,416 | 1,392 | 1,412 | +1 | +0.1% | 11,100 |
| 2023/01/05 | 1,400 | 1,417 | 1,400 | 1,411 | +4 | +0.3% | 10,200 |
| 2023/01/04 | 1,451 | 1,451 | 1,404 | 1,407 | -25 | -1.7% | 16,200 |
| 2022/12/30 | 1,449 | 1,457 | 1,420 | 1,432 | -30 | -2.1% | 6,000 |
| 2022/12/29 | 1,416 | 1,462 | 1,404 | 1,462 | -14 | -0.9% | 30,500 |
| 2022/12/28 | 1,454 | 1,477 | 1,450 | 1,476 | +8 | +0.5% | 8,200 |
| 2022/12/27 | 1,473 | 1,473 | 1,459 | 1,468 | +6 | +0.4% | 4,400 |
| 2022/12/26 | 1,467 | 1,468 | 1,456 | 1,462 | -3 | -0.2% | 7,300 |
| 2022/12/23 | 1,451 | 1,465 | 1,450 | 1,465 | +6 | +0.4% | 4,700 |
| 2022/12/22 | 1,455 | 1,464 | 1,446 | 1,459 | +16 | +1.1% | 6,500 |
| 2022/12/21 | 1,461 | 1,468 | 1,443 | 1,443 | -16 | -1.1% | 23,200 |
| 2022/12/20 | 1,486 | 1,486 | 1,450 | 1,459 | -22 | -1.5% | 19,600 |
| 2022/12/19 | 1,456 | 1,490 | 1,456 | 1,481 | +25 | +1.7% | 15,900 |
| 2022/12/16 | 1,487 | 1,496 | 1,456 | 1,456 | -39 | -2.6% | 28,400 |
| 2022/12/15 | 1,498 | 1,507 | 1,487 | 1,495 | -13 | -0.9% | 7,200 |
| 2022/12/14 | 1,481 | 1,510 | 1,481 | 1,508 | +27 | +1.8% | 12,400 |
| 2022/12/13 | 1,512 | 1,525 | 1,481 | 1,481 | -45 | -2.9% | 23,700 |
| 2022/12/12 | 1,529 | 1,540 | 1,526 | 1,526 | -18 | -1.2% | 4,600 |
| 2022/12/09 | 1,535 | 1,554 | 1,528 | 1,544 | +16 | +1% | 28,700 |
| 2022/12/08 | 1,522 | 1,529 | 1,515 | 1,528 | +9 | +0.6% | 14,800 |
| 2022/12/07 | 1,515 | 1,521 | 1,512 | 1,519 | +5 | +0.3% | 8,400 |
| 2022/12/06 | 1,511 | 1,529 | 1,504 | 1,514 | -7 | -0.5% | 13,900 |
| 2022/12/05 | 1,507 | 1,526 | 1,496 | 1,521 | +14 | +0.9% | 13,900 |
| 2022/12/02 | 1,521 | 1,521 | 1,500 | 1,507 | -20 | -1.3% | 19,700 |
| 2022/12/01 | 1,532 | 1,547 | 1,522 | 1,527 | -5 | -0.3% | 11,400 |
| 2022/11/30 | 1,539 | 1,545 | 1,532 | 1,532 | -4 | -0.3% | 11,100 |
| 2022/11/29 | 1,544 | 1,544 | 1,526 | 1,536 | -22 | -1.4% | 13,400 |
| 2022/11/28 | 1,534 | 1,558 | 1,524 | 1,558 | +35 | +2.3% | 17,300 |
| 2022/11/25 | 1,533 | 1,533 | 1,517 | 1,523 | -8 | -0.5% | 7,700 |
| 2022/11/24 | 1,516 | 1,539 | 1,450 | 1,531 | +18 | +1.2% | 52,000 |
| 2022/11/22 | 1,502 | 1,513 | 1,498 | 1,513 | +9 | +0.6% | 9,100 |
| 2022/11/21 | 1,495 | 1,504 | 1,491 | 1,504 | +13 | +0.9% | 6,400 |
| 2022/11/18 | 1,504 | 1,509 | 1,491 | 1,491 | -13 | -0.9% | 10,700 |
| 2022/11/17 | 1,500 | 1,504 | 1,494 | 1,504 | +3 | +0.2% | 3,800 |
| 2022/11/16 | 1,502 | 1,506 | 1,495 | 1,501 | -1 | -0.1% | 6,300 |
| 2022/11/15 | 1,496 | 1,502 | 1,487 | 1,502 | +14 | +0.9% | 6,500 |
| 2022/11/14 | 1,477 | 1,498 | 1,469 | 1,488 | +4 | +0.3% | 12,000 |
| 2022/11/11 | 1,504 | 1,505 | 1,477 | 1,484 | -3 | -0.2% | 9,600 |
| 2022/11/10 | 1,485 | 1,492 | 1,478 | 1,487 | -13 | -0.9% | 9,700 |
451～
500
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「ＣＡＣＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＣＡＣＨＤ | 173,700円 | +1.9% | +2.6% | 4.61% | 11.41倍 | 0.84倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。医薬品開発支援（ＣＲＯ）は撤退 |
| 東 名 | 244,600円 | +25.4% | +21.1% | 0.61% | 18.18倍 | 4.78倍 |
|
月額制の中小企業向け光回線サービスが主力。情報通信商品の販売や電力小売りも展開 |
| アイネス | 173,900円 | +8.5% | +46.4% | 3.16% | 13.40倍 | 0.96倍 |
|
独立系ＳＩ。自治体向け総合行政情報システム「ウェブリングス（ＷＲ）」に強み。三菱総研と提携 |
| ＢＡＳＥ | 30,800円 | +32.7% | - | 0.00% | 180.11倍 | 2.63倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| ベルパーク | 173,700円 | -4.8% | +5.0% | 2.53% | 13.37倍 | 1.00倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
市場注目の銘柄
チャート関連のコラム
